시장 데이터를 불러오는 중
전체 종목
Vivakor, Inc. - Common Stock 과거 주가
Vivakor, Inc. - Common Stock · VIVK · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vivakor, Inc. - Common Stock · VIVK · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,366 | ₩11,090 | ₩4,890 | ₩5,077 | -45.79% | 3280.9만 |
| 2026.10.08 | ₩5,745 | ₩5,839 | ₩5,358 | ₩5,358 | -6.74% | 5.1만 |
| 2026.10.07 | ₩6,186 | ₩6,306 | ₩5,759 | ₩5,812 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,707 | ₩7,242 | ₩6,106 | ₩6,413 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,480 | ₩7,228 | ₩6,120 | ₩6,467 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,113 | ₩6,413 | ₩5,816 | ₩6,205 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,037 | ₩8,293 | ₩5,511 | ₩5,812 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,354 | ₩10,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,207 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,562 | ₩10,562 | ₩10,023 | ₩10,406 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,422 | ₩10,718 | ₩10,422 | ₩10,618 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,454 | ₩10,975 | ₩10,432 | ₩10,724 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,766 | ₩11,183 | ₩10,422 | ₩10,700 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,424 | ₩11,454 | ₩10,247 | ₩10,652 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,490 | ₩11,740 | ₩10,622 | ₩10,957 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,326 | ₩12,626 | ₩11,616 | ₩11,771 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,111 | ₩13,562 | ₩12,225 | ₩12,560 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,063 | ₩13,614 | ₩12,063 | ₩13,027 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,027 | ₩13,115 | ₩12,033 | ₩12,185 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,029 | ₩14,170 | ₩12,837 | ₩13,041 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,432 | ₩15,432 | ₩14,029 | ₩14,031 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,033 | ₩16,033 | ₩15,035 | ₩15,777 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,637 | ₩18,160 | ₩16,524 | ₩17,036 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,038 | ₩18,038 | ₩16,334 | ₩16,635 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,837 | ₩17,837 | ₩16,146 | ₩17,761 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,837 | ₩17,849 | ₩16,033 | ₩16,498 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,036 | ₩19,220 | ₩17,737 | ₩18,817 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,044 | ₩22,848 | ₩17,336 | ₩18,060 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,803 | ₩16,234 | ₩13,428 | ₩15,711 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,034 | ₩17,036 | ₩15,432 | ₩15,635 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,569 | ₩18,569 | ₩16,659 | ₩16,729 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,260 | ₩18,623 | ₩16,721 | ₩18,322 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,833 | ₩19,040 | ₩16,500 | ₩17,470 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,034 | ₩20,443 | ₩16,579 | ₩17,332 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,645 | ₩21,846 | ₩19,441 | ₩19,942 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,850 | ₩24,852 | ₩20,242 | ₩21,445 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,048 | ₩23,449 | ₩21,345 | ₩21,846 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,850 | ₩24,451 | ₩22,647 | ₩23,449 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,451 | ₩24,702 | ₩23,449 | ₩23,649 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,251 | ₩25,854 | ₩23,850 | ₩24,451 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,052 | ₩25,654 | ₩23,850 | ₩24,451 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,255 | ₩27,658 | ₩25,654 | ₩25,654 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,854 | ₩27,457 | ₩25,453 | ₩26,656 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,059 | ₩28,059 | ₩25,253 | ₩26,255 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,067 | ₩38,480 | ₩26,656 | ₩28,660 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,255 | ₩28,059 | ₩22,046 | ₩25,253 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,061 | ₩30,864 | ₩28,459 | ₩28,660 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,265 | ₩31,265 | ₩28,860 | ₩29,261 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,670 | ₩35,274 | ₩33,069 | ₩33,069 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,077 | ₩37,679 | ₩33,089 | ₩36,075 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,484 | ₩45,695 | ₩37,624 | ₩38,881 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,487 | ₩42,489 | ₩39,082 | ₩40,685 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,716 | ₩55,716 | ₩43,491 | ₩48,100 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,683 | ₩41,286 | ₩36,476 | ₩38,881 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,900 | ₩49,100 | ₩39,683 | ₩42,088 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,351 | ₩78,564 | ₩50,706 | ₩58,322 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,065 | ₩52,508 | ₩29,061 | ₩42,489 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,487 | ₩43,290 | ₩30,063 | ₩32,668 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,399 | ₩193,003 | ₩49,904 | ₩51,708 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,086 | ₩41,086 | ₩30,263 | ₩34,672 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,372 | ₩83,827 | ₩42,356 | ₩45,294 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,768 | ₩90,749 | ₩79,285 | ₩85,378 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩86,019 | ₩97,924 | ₩84,176 | ₩90,028 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,896 | ₩122,896 | ₩104,779 | ₩120,892 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩105,099 | ₩135,442 | ₩101,131 | ₩123,057 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,964 | ₩118,046 | ₩102,213 | ₩105,179 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,926 | ₩130,111 | ₩108,226 | ₩124,259 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,681 | ₩159,453 | ₩122,656 | ₩129,470 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,268 | ₩131,194 | ₩118,688 | ₩126,263 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,240 | ₩134,240 | ₩120,652 | ₩130,793 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,293 | ₩147,347 | ₩124,259 | ₩131,154 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩137,046 | ₩140,293 | ₩128,308 | ₩138,288 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,293 | ₩140,293 | ₩122,976 | ₩132,276 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,282 | ₩155,124 | ₩127,386 | ₩134,681 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,491 | ₩166,387 | ₩149,672 | ₩161,657 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,469 | ₩188,393 | ₩148,870 | ₩168,752 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,273 | ₩173,883 | ₩156,446 | ₩169,073 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,282 | ₩180,336 | ₩152,238 | ₩179,174 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩176,167 | ₩184,064 | ₩160,334 | ₩175,727 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,389 | ₩203,865 | ₩180,376 | ₩196,009 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,429 | ₩307,000 | ₩203,625 | ₩204,426 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,688 | ₩212,203 | ₩188,393 | ₩212,042 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,690 | ₩215,690 | ₩182,661 | ₩198,815 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩250,322 | ₩252,206 | ₩200,418 | ₩215,690 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,535 | ₩280,585 | ₩208,435 | ₩269,362 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,593 | ₩271,807 | ₩206,631 | ₩256,535 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,514 | ₩376,626 | ₩180,416 | ₩221,863 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,602 | ₩288,602 | ₩240,502 | ₩252,527 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩304,315 | ₩304,355 | ₩250,522 | ₩280,585 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,719 | ₩456,953 | ₩284,994 | ₩338,747 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩533,112 | ₩537,922 | ₩501,045 | ₩529,104 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩509,062 | ₩537,120 | ₩509,062 | ₩529,104 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩541,129 | ₩545,137 | ₩508,420 | ₩541,129 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩517,078 | ₩541,129 | ₩493,028 | ₩541,129 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,999 | ₩541,129 | ₩497,037 | ₩541,129 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩521,087 | ₩529,104 | ₩489,020 | ₩517,078 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩557,162 | ₩557,162 | ₩493,028 | ₩533,112 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩521,087 | ₩553,154 | ₩481,003 | ₩553,154 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩525,095 | ₩525,095 | ₩481,003 | ₩521,087 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩565,219 | ₩565,219 | ₩468,978 | ₩513,070 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩573,195 | ₩573,195 | ₩537,120 | ₩561,170 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩561,170 | ₩601,254 | ₩529,104 | ₩569,187 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩613,279 | ₩624,623 | ₩522,891 | ₩541,129 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩581,212 | ₩581,212 | ₩533,112 | ₩581,212 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩629,313 | ₩641,338 | ₩565,179 | ₩577,204 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩681,421 | ₩685,430 | ₩609,271 | ₩645,346 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩741,547 | ₩741,547 | ₩641,338 | ₩685,430 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩789,647 | ₩789,647 | ₩677,413 | ₩733,530 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩725,513 | ₩745,555 | ₩697,455 | ₩745,555 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩765,597 | ₩765,597 | ₩681,421 | ₩697,455 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩761,588 | ₩825,722 | ₩746,116 | ₩781,630 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩801,672 | ₩809,689 | ₩729,562 | ₩757,580 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩897,873 | ₩897,873 | ₩821,714 | ₩849,772 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩949,981 | ₩1,042,174 | ₩813,697 | ₩885,848 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩957,998 | ₩957,998 | ₩753,612 | ₩917,914 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,118,332 | ₩1,118,332 | ₩913,906 | ₩1,030,149 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,202,508 | ₩1,254,617 | ₩873,822 | ₩1,254,617 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩881,839 | ₩909,898 | ₩825,722 | ₩887,010 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩873,822 | ₩911,902 | ₩845,764 | ₩901,881 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩869,814 | ₩941,965 | ₩801,672 | ₩921,923 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩776,981 | ₩929,940 | ₩665,388 | ₩907,894 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩756,778 | ₩797,664 | ₩701,463 | ₩785,639 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩797,664 | ₩921,682 | ₩725,513 | ₩793,655 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩717,496 | ₩947,977 | ₩641,338 | ₩793,655 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩829,971 | ₩861,797 | ₩541,129 | ₩697,455 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,030,149 | ₩1,030,149 | ₩821,714 | ₩882,841 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,030,149 | ₩1,038,165 | ₩921,923 | ₩1,002,090 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,038,165 | ₩1,042,174 | ₩929,940 | ₩1,040,169 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,126,349 | ₩1,126,349 | ₩905,889 | ₩982,048 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,122,341 | ₩1,134,366 | ₩1,090,274 | ₩1,130,358 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,098,291 | ₩1,109,113 | ₩1,042,174 | ₩1,106,307 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,118,332 | ₩1,134,366 | ₩971,947 | ₩1,122,341 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,118,332 | ₩1,166,433 | ₩1,042,174 | ₩1,114,324 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,094,282 | ₩1,216,778 | ₩998,082 | ₩1,102,299 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩889,856 | ₩1,255,579 | ₩709,760 | ₩1,158,416 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩809,689 | ₩962,006 | ₩741,547 | ₩889,856 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩805,680 | ₩815,300 | ₩633,321 | ₩801,672 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩689,438 | ₩941,965 | ₩649,354 | ₩833,739 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩557,162 | ₩805,680 | ₩424,886 | ₩701,463 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩501,045 | ₩801,672 | ₩468,978 | ₩587,064 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,202,508 | ₩1,362,842 | ₩1,130,358 | ₩1,274,658 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,042,174 | ₩1,290,692 | ₩1,042,174 | ₩1,210,525 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,042,174 | ₩1,154,408 | ₩970,023 | ₩1,082,257 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,082,257 | ₩1,170,441 | ₩1,002,090 | ₩1,042,174 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,218,541 | ₩1,234,575 | ₩921,923 | ₩1,106,307 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩825,722 | ₩1,274,658 | ₩825,722 | ₩1,154,408 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩937,956 | ₩953,990 | ₩833,739 | ₩897,873 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩881,839 | ₩953,990 | ₩809,689 | ₩929,940 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩857,789 | ₩929,940 | ₩793,655 | ₩873,822 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩841,756 | ₩873,822 | ₩809,689 | ₩841,756 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩849,772 | ₩945,973 | ₩793,655 | ₩833,739 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩841,756 | ₩945,973 | ₩793,655 | ₩873,822 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩921,923 | ₩962,006 | ₩809,689 | ₩809,689 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩962,006 | ₩962,006 | ₩825,722 | ₩913,906 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,042,174 | ₩1,074,240 | ₩905,889 | ₩953,990 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,106,307 | ₩1,106,307 | ₩970,023 | ₩1,034,157 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,010,107 | ₩1,154,408 | ₩809,689 | ₩1,090,274 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩801,672 | ₩1,002,090 | ₩729,522 | ₩1,002,090 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,122,341 | ₩1,194,491 | ₩697,455 | ₩801,672 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,082,257 | ₩1,194,491 | ₩962,006 | ₩1,098,291 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,226,558 | ₩1,226,558 | ₩970,023 | ₩1,026,140 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,082,257 | ₩1,202,508 | ₩1,018,123 | ₩1,098,291 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,394,909 | ₩1,394,909 | ₩1,138,374 | ₩1,266,642 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,418,959 | ₩1,523,177 | ₩1,362,842 | ₩1,402,926 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,459,043 | ₩1,563,260 | ₩1,346,809 | ₩1,483,093 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,338,792 | ₩1,475,076 | ₩1,138,374 | ₩1,459,043 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩809,689 | ₩1,354,826 | ₩801,672 | ₩1,282,675 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,787,729 | ₩1,924,013 | ₩1,058,207 | ₩1,138,374 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,050,190 | ₩1,595,327 | ₩1,010,107 | ₩1,563,260 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩753,572 | ₩1,090,274 | ₩689,438 | ₩1,026,140 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩569,187 | ₩777,622 | ₩569,187 | ₩713,488 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩553,154 | ₩641,338 | ₩521,087 | ₩609,271 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,970 | ₩569,187 | ₩448,936 | ₩537,120 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩513,070 | ₩537,120 | ₩464,970 | ₩464,970 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩561,170 | ₩569,187 | ₩489,020 | ₩513,070 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩489,020 | ₩625,304 | ₩472,986 | ₩561,170 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩489,020 | ₩585,221 | ₩448,936 | ₩464,970 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩481,003 | ₩521,087 | ₩432,903 | ₩464,970 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩505,053 | ₩545,137 | ₩424,886 | ₩464,970 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩537,120 | ₩593,237 | ₩440,920 | ₩505,053 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩577,204 | ₩625,304 | ₩408,853 | ₩505,053 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩801,672 | ₩801,672 | ₩561,170 | ₩569,187 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩777,622 | ₩841,756 | ₩665,388 | ₩729,522 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩761,588 | ₩801,672 | ₩641,338 | ₩673,404 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩881,839 | ₩929,940 | ₩729,522 | ₩761,588 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩785,639 | ₩841,756 | ₩649,354 | ₩809,689 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩745,555 | ₩865,806 | ₩633,321 | ₩769,605 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩545,137 | ₩793,655 | ₩472,986 | ₩713,488 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩609,271 | ₩617,287 | ₩416,869 | ₩505,053 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩657,371 | ₩681,421 | ₩633,321 | ₩633,321 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩777,622 | ₩801,672 | ₩601,254 | ₩673,404 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩865,806 | ₩865,806 | ₩761,588 | ₩793,655 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩937,956 | ₩937,956 | ₩761,588 | ₩873,822 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩825,722 | ₩1,162,424 | ₩801,672 | ₩929,940 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩801,672 | ₩865,806 | ₩761,588 | ₩801,672 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩841,756 | ₩865,806 | ₩761,588 | ₩793,655 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩994,073 | ₩994,073 | ₩809,689 | ₩865,806 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,018,123 | ₩1,747,645 | ₩962,006 | ₩978,040 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,659,461 | ₩1,667,478 | ₩809,689 | ₩978,040 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,016,377 | ₩4,016,377 | ₩2,589,401 | ₩2,789,819 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,413,376 | ₩7,511,667 | ₩3,607,524 | ₩3,735,792 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,611,704 | ₩5,796,089 | ₩4,409,196 | ₩4,930,283 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,076,674 | ₩6,076,674 | ₩4,810,032 | ₩5,972,456 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,329,029 | ₩6,413,376 | ₩4,288,945 | ₩6,020,557 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,569,530 | ₩4,785,982 | ₩4,008,360 | ₩4,088,527 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,882,182 | ₩5,283,018 | ₩4,008,360 | ₩4,785,982 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,747,988 | ₩5,756,005 | ₩4,882,182 | ₩4,914,249 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,557,677 | ₩6,974,546 | ₩5,459,386 | ₩5,828,155 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,250,952 | ₩5,980,473 | ₩5,194,835 | ₩5,932,373 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,780,055 | ₩6,084,690 | ₩4,810,032 | ₩5,178,801 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,086,780 | ₩7,094,797 | ₩5,852,206 | ₩6,381,309 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,792,252 | ₩7,936,553 | ₩6,814,212 | ₩7,086,780 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,281,272 | ₩8,585,907 | ₩7,824,319 | ₩8,016,720 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,511,667 | ₩9,002,777 | ₩7,447,533 | ₩8,449,623 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,625,991 | ₩8,698,141 | ₩7,134,881 | ₩7,599,851 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,211,211 | ₩10,349,586 | ₩8,513,757 | ₩8,770,292 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,219,228 | ₩9,860,566 | ₩8,818,392 | ₩9,331,462 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,341,569 | ₩10,501,903 | ₩9,628,081 | ₩9,828,499 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,223,408 | ₩11,503,993 | ₩10,221,318 | ₩10,381,652 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,431,843 | ₩11,752,512 | ₩10,630,171 | ₩11,047,040 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,982,906 | ₩12,425,916 | ₩10,077,017 | ₩11,495,976 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,563,947 | ₩10,990,923 | ₩9,235,261 | ₩10,437,769 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,630,171 | ₩11,287,542 | ₩9,131,044 | ₩9,299,395 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,694,304 | ₩11,624,244 | ₩10,285,452 | ₩10,285,452 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,141,151 | ₩10,822,572 | ₩9,796,432 | ₩10,822,572 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,546,167 | ₩12,914,936 | ₩8,818,392 | ₩10,213,301 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,987,086 | ₩13,227,588 | ₩12,129,297 | ₩12,594,267 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,826,752 | ₩13,748,675 | ₩12,281,615 | ₩13,508,173 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,227,588 | ₩13,532,223 | ₩12,433,933 | ₩13,011,137 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,826,752 | ₩13,564,290 | ₩12,754,602 | ₩13,299,738 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,877,286 | ₩18,149,854 | ₩13,163,454 | ₩13,628,424 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,105,247 | ₩13,981,160 | ₩11,544,077 | ₩13,163,454 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,830,932 | ₩14,830,932 | ₩11,712,428 | ₩11,768,545 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,800,955 | ₩15,873,106 | ₩13,949,093 | ₩14,422,079 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,835,112 | ₩16,899,246 | ₩15,568,470 | ₩16,113,607 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,438,456 | ₩18,759,125 | ₩17,027,513 | ₩17,308,098 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,360,379 | ₩19,993,700 | ₩17,035,530 | ₩18,542,673 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,956,049 | ₩28,675,807 | ₩16,033,440 | ₩18,334,239 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,843,472 | ₩22,126,147 | ₩20,202,134 | ₩20,594,954 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,645,144 | ₩22,206,314 | ₩20,129,984 | ₩21,468,776 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,266,611 | ₩25,252,668 | ₩22,446,816 | ₩23,160,304 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,463,536 | ₩38,384,055 | ₩22,062,013 | ₩23,344,689 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,430,783 | ₩23,480,973 | ₩20,113,950 | ₩20,859,505 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,340,165 | ₩23,408,822 | ₩16,995,446 | ₩19,737,165 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,077,704 | ₩19,143,927 | ₩16,201,791 | ₩18,310,188 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,108,024 | ₩21,324,475 | ₩17,636,784 | ₩18,173,904 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,100,007 | ₩22,422,766 | ₩16,041,457 | ₩16,466,343 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,400,089 | ₩47,779,651 | ₩18,670,941 | ₩23,248,488 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,041,800 | ₩29,605,747 | ₩16,354,109 | ₩23,657,341 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,630,514 | ₩16,033,440 | ₩14,029,260 | ₩15,055,400 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,620,751 | ₩19,873,449 | ₩14,029,260 | ₩14,782,832 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,107,680 | ₩18,037,620 | ₩15,632,604 | ₩15,961,290 | -6.70% | 118 |
|---|